3,973円
科研製薬の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 5,620.0 | 5,730.0 | 5,600.0 | 5,710.0 | 5,710.0 | 81,900 |
| 2018/11/27 | 5,590.0 | 5,660.0 | 5,580.0 | 5,610.0 | 5,610.0 | 84,000 |
| 2018/11/26 | 5,540.0 | 5,600.0 | 5,540.0 | 5,580.0 | 5,580.0 | 87,100 |
| 2018/11/22 | 5,500.0 | 5,590.0 | 5,500.0 | 5,590.0 | 5,590.0 | 55,500 |
| 2018/11/21 | 5,430.0 | 5,550.0 | 5,430.0 | 5,500.0 | 5,500.0 | 101,900 |
| 2018/11/20 | 5,540.0 | 5,620.0 | 5,490.0 | 5,490.0 | 5,490.0 | 202,800 |
| 2018/11/19 | 5,580.0 | 5,640.0 | 5,430.0 | 5,450.0 | 5,450.0 | 199,500 |
| 2018/11/16 | 5,540.0 | 5,670.0 | 5,510.0 | 5,520.0 | 5,520.0 | 174,900 |
| 2018/11/15 | 5,600.0 | 5,610.0 | 5,500.0 | 5,530.0 | 5,530.0 | 84,800 |
| 2018/11/14 | 5,700.0 | 5,720.0 | 5,630.0 | 5,640.0 | 5,640.0 | 99,000 |
| 2018/11/13 | 5,680.0 | 5,720.0 | 5,650.0 | 5,680.0 | 5,680.0 | 64,100 |
| 2018/11/12 | 5,780.0 | 5,860.0 | 5,780.0 | 5,810.0 | 5,810.0 | 42,500 |
| 2018/11/09 | 5,800.0 | 5,850.0 | 5,780.0 | 5,800.0 | 5,800.0 | 56,800 |
| 2018/11/08 | 5,850.0 | 5,850.0 | 5,770.0 | 5,780.0 | 5,780.0 | 68,000 |
| 2018/11/07 | 5,630.0 | 5,760.0 | 5,620.0 | 5,720.0 | 5,720.0 | 84,400 |
| 2018/11/06 | 5,670.0 | 5,800.0 | 5,670.0 | 5,700.0 | 5,700.0 | 76,800 |
| 2018/11/05 | 5,600.0 | 5,700.0 | 5,600.0 | 5,670.0 | 5,670.0 | 70,700 |
| 2018/11/02 | 5,600.0 | 5,670.0 | 5,560.0 | 5,650.0 | 5,650.0 | 84,400 |
| 2018/11/01 | 5,560.0 | 5,650.0 | 5,530.0 | 5,550.0 | 5,550.0 | 116,800 |
| 2018/10/31 | 5,510.0 | 5,670.0 | 5,510.0 | 5,660.0 | 5,660.0 | 94,000 |
おすすめ条件でスクリーニングされた銘柄を見る
科研製薬の取引履歴を振り返りませんか？
科研製薬の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
